CEPH: Historical Prices for Cephalon, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	58.83	59.59	58.78	59.04	2,127,700	59.04
17-Dec-09	59.36	59.43	58.53	58.82	1,438,900	58.82
16-Dec-09	59.61	59.89	59.24	59.46	1,868,600	59.46
15-Dec-09	58.99	59.18	58.52	59.06	2,244,500	59.06
14-Dec-09	58.85	59.58	58.70	59.13	1,867,500	59.13
11-Dec-09	57.94	59.13	57.29	58.94	2,460,200	58.94
10-Dec-09	57.17	58.00	57.02	58.00	1,448,300	58.00
9-Dec-09	56.58	57.25	56.28	57.15	1,728,700	57.15
8-Dec-09	57.00	57.00	56.20	56.73	1,891,800	56.73
7-Dec-09	56.70	56.75	55.91	56.68	1,971,400	56.68
4-Dec-09	55.99	56.25	54.87	55.38	1,959,700	55.38
3-Dec-09	56.08	56.50	55.41	55.45	1,566,200	55.45
2-Dec-09	55.30	56.27	55.28	56.07	2,680,400	56.07
1-Dec-09	55.20	55.57	54.50	55.32	2,824,300	55.32
30-Nov-09	55.21	55.40	54.94	54.95	1,820,300	54.95
27-Nov-09	54.70	55.85	54.70	55.23	970,300	55.23
25-Nov-09	55.02	55.98	54.75	55.90	2,120,100	55.90
24-Nov-09	54.99	55.18	54.46	55.02	4,591,800	55.02
23-Nov-09	54.86	55.00	53.44	54.46	12,422,000	54.46
20-Nov-09	59.39	60.00	59.38	59.61	1,941,500	59.61
19-Nov-09	59.79	59.90	59.18	59.71	2,095,600	59.71
18-Nov-09	59.65	60.30	59.56	60.23	1,287,700	60.23
17-Nov-09	60.15	60.15	59.42	59.66	1,986,400	59.66
16-Nov-09	59.96	60.33	59.67	60.21	1,698,200	60.21
13-Nov-09	59.23	60.06	59.05	59.81	2,532,000	59.81
12-Nov-09	59.99	60.04	58.74	58.84	1,764,200	58.84
11-Nov-09	59.20	60.19	59.19	59.93	2,477,000	59.93
10-Nov-09	58.82	60.00	58.60	58.87	2,879,800	58.87
9-Nov-09	58.18	58.87	58.07	58.74	1,794,900	58.74
6-Nov-09	57.65	58.26	56.93	58.26	1,314,400	58.26
5-Nov-09	57.27	57.92	56.98	57.91	1,939,900	57.91
4-Nov-09	56.27	57.15	56.11	56.66	2,280,300	56.66
3-Nov-09	54.21	56.07	54.01	55.94	2,957,500	55.94
2-Nov-09	54.85	55.36	53.90	54.24	2,062,300	54.24
30-Oct-09	54.41	55.24	54.21	54.58	1,754,400	54.58
29-Oct-09	54.64	54.81	54.08	54.52	1,602,800	54.52
28-Oct-09	56.10	56.13	54.23	54.34	3,601,100	54.34
27-Oct-09	53.66	55.16	53.64	54.75	3,226,200	54.75
26-Oct-09	54.54	55.22	53.50	53.59	2,750,100	53.59
23-Oct-09	55.06	55.10	53.48	53.92	2,171,100	53.92
22-Oct-09	53.10	55.44	53.05	54.74	3,756,300	54.74
21-Oct-09	53.26	53.96	53.12	53.27	1,497,600	53.27
20-Oct-09	53.74	54.15	53.21	53.26	2,182,900	53.26
19-Oct-09	54.61	54.71	53.95	54.00	1,695,400	54.00
16-Oct-09	55.73	55.82	54.24	54.42	2,259,600	54.42
15-Oct-09	54.23	55.91	54.07	55.88	2,281,600	55.88
14-Oct-09	54.01	54.54	53.80	54.44	3,042,600	54.44
13-Oct-09	54.12	54.60	53.73	54.04	2,789,300	54.04
12-Oct-09	54.47	54.57	54.05	54.38	1,142,400	54.38
9-Oct-09	53.69	54.88	53.65	54.47	1,569,100	54.47
8-Oct-09	54.75	54.75	53.40	53.69	3,217,500	53.69
7-Oct-09	55.15	55.16	53.95	54.41	4,118,200	54.41
6-Oct-09	56.16	56.86	55.53	56.09	1,580,300	56.09
5-Oct-09	55.80	56.20	55.29	55.82	1,546,600	55.82
2-Oct-09	56.36	56.79	55.58	55.60	1,631,800	55.60
1-Oct-09	58.46	58.47	56.83	56.84	1,624,700	56.84
30-Sep-09	58.14	58.42	56.98	58.24	1,872,300	58.24
29-Sep-09	58.16	58.72	57.98	58.13	1,356,600	58.13
28-Sep-09	58.99	59.17	57.97	58.14	1,366,900	58.14
25-Sep-09	58.15	59.26	58.15	58.91	1,480,200	58.91
24-Sep-09	58.76	59.00	57.96	58.13	1,306,600	58.13
23-Sep-09	59.87	59.87	58.69	58.73	1,061,100	58.73
22-Sep-09	59.79	60.90	59.36	59.63	2,353,800	59.63
21-Sep-09	58.57	69.30	58.20	59.78	2,345,800	59.78
18-Sep-09	59.02	59.30	58.25	58.49	2,091,300	58.49
17-Sep-09	58.94	59.40	58.50	58.79	1,356,300	58.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions